THMO - ThermoGenesis Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 4.9000 | 5.2000 | 4.5100 | 4.6900 | 4.6900 | 75,800 |
| Jan 16, 2020 | 4.7600 | 4.9000 | 4.7100 | 4.8100 | 4.8100 | 31,400 |
| Jan 15, 2020 | 4.5200 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 84,600 |
| Jan 14, 2020 | 3.8800 | 4.7400 | 3.7700 | 4.4300 | 4.4300 | 288,400 |
| Jan 13, 2020 | 4.1200 | 4.1300 | 3.8700 | 3.9400 | 3.9400 | 45,200 |
| Jan 10, 2020 | 4.3400 | 4.3600 | 4.1300 | 4.1300 | 4.1300 | 34,100 |
| Jan 09, 2020 | 4.3000 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | 15,900 |
| Jan 08, 2020 | 4.1700 | 4.4200 | 4.1700 | 4.2600 | 4.2600 | 24,000 |
| Jan 07, 2020 | 4.4000 | 4.4300 | 4.1100 | 4.2100 | 4.2100 | 38,200 |
| Jan 06, 2020 | 4.3200 | 4.5700 | 4.3100 | 4.4400 | 4.4400 | 25,200 |
| Jan 03, 2020 | 4.6000 | 4.7500 | 4.2900 | 4.3100 | 4.3100 | 70,500 |
| Jan 02, 2020 | 4.4000 | 4.4000 | 3.9500 | 4.3100 | 4.3100 | 42,900 |
| Dec 31, 2019 | 4.1700 | 4.5400 | 3.9300 | 4.4000 | 4.4000 | 96,600 |
| Dec 30, 2019 | 4.2000 | 4.3500 | 3.7200 | 4.1000 | 4.1000 | 167,300 |
| Dec 27, 2019 | 2.7800 | 4.8100 | 2.7200 | 4.1900 | 4.1900 | 650,600 |
| Dec 26, 2019 | 2.7500 | 2.7500 | 2.6300 | 2.6800 | 2.6800 | 53,700 |
| Dec 24, 2019 | 2.8100 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 25,600 |
| Dec 23, 2019 | 2.7600 | 2.9400 | 2.6500 | 2.7700 | 2.7700 | 77,300 |
| Dec 20, 2019 | 2.6600 | 2.7900 | 2.6100 | 2.7600 | 2.7600 | 74,100 |
| Dec 19, 2019 | 2.6900 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 17,100 |
| Dec 18, 2019 | 2.7900 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 8,100 |
| Dec 17, 2019 | 2.6900 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 10,200 |
| Dec 16, 2019 | 2.8000 | 2.8200 | 2.5900 | 2.6900 | 2.6900 | 35,300 |
| Dec 13, 2019 | 2.8800 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 12,700 |
| Dec 12, 2019 | 2.8100 | 2.8900 | 2.8100 | 2.8800 | 2.8800 | 15,600 |
| Dec 11, 2019 | 2.9800 | 3.0800 | 2.7400 | 2.8400 | 2.8400 | 19,500 |
| Dec 10, 2019 | 2.8500 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 13,800 |
| Dec 09, 2019 | 2.8700 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 34,200 |
| Dec 06, 2019 | 2.9500 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 42,500 |
| Dec 05, 2019 | 3.0100 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 17,100 |
| Dec 04, 2019 | 3.1300 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 18,600 |
| Dec 03, 2019 | 3.2000 | 3.2600 | 3.0300 | 3.2300 | 3.2300 | 20,000 |
| Dec 02, 2019 | 3.2500 | 3.3400 | 3.1900 | 3.2300 | 3.2300 | 15,400 |
| Nov 29, 2019 | 3.4400 | 3.4900 | 3.2500 | 3.2500 | 3.2500 | 17,200 |
| Nov 27, 2019 | 3.1100 | 3.4100 | 2.8400 | 3.2900 | 3.2900 | 54,000 |
| Nov 26, 2019 | 3.2600 | 3.4300 | 3.0900 | 3.0900 | 3.0900 | 36,100 |
| Nov 25, 2019 | 3.2900 | 3.3500 | 3.0900 | 3.1400 | 3.1400 | 33,900 |
| Nov 22, 2019 | 3.3400 | 3.4200 | 3.1500 | 3.2300 | 3.2300 | 22,300 |
| Nov 21, 2019 | 3.6600 | 3.6600 | 3.2000 | 3.4600 | 3.4600 | 58,800 |
| Nov 20, 2019 | 3.7000 | 3.9500 | 3.6000 | 3.6200 | 3.6200 | 52,700 |
| Nov 19, 2019 | 4.2600 | 4.2600 | 3.5000 | 3.7900 | 3.7900 | 133,900 |
| Nov 18, 2019 | 4.3100 | 4.6900 | 4.1000 | 4.4100 | 4.4100 | 57,400 |
| Nov 15, 2019 | 4.5000 | 4.5000 | 4.2600 | 4.4500 | 4.4500 | 35,900 |
| Nov 14, 2019 | 4.6800 | 4.8300 | 4.3300 | 4.5000 | 4.5000 | 25,700 |
| Nov 13, 2019 | 4.9100 | 4.9100 | 4.4400 | 4.5700 | 4.5700 | 61,400 |
| Nov 12, 2019 | 4.5000 | 5.0000 | 4.3000 | 4.9100 | 4.9100 | 63,200 |
| Nov 11, 2019 | 4.0600 | 4.5000 | 4.0000 | 4.4600 | 4.4600 | 32,700 |
| Nov 08, 2019 | 4.3900 | 4.6800 | 4.3000 | 4.3600 | 4.3600 | 40,000 |
| Nov 07, 2019 | 4.6200 | 4.8000 | 4.4700 | 4.5300 | 4.5300 | 26,600 |
| Nov 06, 2019 | 4.2200 | 4.7400 | 4.1500 | 4.5700 | 4.5700 | 46,000 |
| Nov 05, 2019 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Nov 04, 2019 | 5.3700 | 5.3900 | 4.6400 | 4.7300 | 4.7300 | 89,900 |
| Nov 01, 2019 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Oct 31, 2019 | 4.9200 | 5.2000 | 4.8000 | 5.1400 | 5.1400 | 84,200 |
| Oct 30, 2019 | - | - | - | - | - | - |
| Oct 29, 2019 | - | - | - | - | - | - |
| Oct 28, 2019 | - | - | - | - | - | - |
| Oct 25, 2019 | - | - | - | - | - | - |
| Oct 24, 2019 | - | - | - | - | - | - |
| Oct 23, 2019 | - | - | - | - | - | - |
| Oct 22, 2019 | - | - | - | - | - | - |
| Oct 21, 2019 | - | - | - | - | - | - |
| Oct 18, 2019 | - | - | - | - | - | - |
| Oct 17, 2019 | - | - | - | - | - | - |
| Oct 16, 2019 | - | - | - | - | - | - |
| Oct 15, 2019 | - | - | - | - | - | - |
| Oct 14, 2019 | - | - | - | - | - | - |
| Oct 11, 2019 | - | - | - | - | - | - |
| Oct 10, 2019 | - | - | - | - | - | - |
| Oct 09, 2019 | - | - | - | - | - | - |
| Oct 08, 2019 | - | - | - | - | - | - |
| Oct 07, 2019 | - | - | - | - | - | - |
| Oct 04, 2019 | 6.3600 | 6.5500 | 6.1300 | 6.5100 | 6.5100 | 70,200 |
| Oct 03, 2019 | 6.3600 | 6.6600 | 6.0300 | 6.2800 | 6.2800 | 129,900 |
| Oct 02, 2019 | 6.3400 | 6.5400 | 6.0100 | 6.1600 | 6.1600 | 124,800 |
| Oct 01, 2019 | 6.7500 | 6.9000 | 6.3500 | 6.3700 | 6.3700 | 216,500 |
| Sep 30, 2019 | 6.4000 | 6.8000 | 6.3000 | 6.6300 | 6.6300 | 272,700 |
| Sep 27, 2019 | 5.9200 | 7.0000 | 5.8600 | 6.3900 | 6.3900 | 331,400 |
| Sep 26, 2019 | 6.1900 | 6.1900 | 5.8500 | 5.8600 | 5.8600 | 87,000 |
| Sep 25, 2019 | 5.9500 | 6.2900 | 5.8000 | 6.2000 | 6.2000 | 207,400 |
| Sep 24, 2019 | 6.2200 | 6.5000 | 5.9000 | 6.1100 | 6.1100 | 253,500 |
| Sep 23, 2019 | 5.4300 | 6.7500 | 5.4300 | 6.4000 | 6.4000 | 508,200 |
| Sep 20, 2019 | 5.1100 | 5.5800 | 5.0000 | 5.3300 | 5.3300 | 137,800 |
| Sep 19, 2019 | 4.6600 | 5.2000 | 4.5300 | 5.1000 | 5.1000 | 114,200 |
| Sep 18, 2019 | 4.7200 | 5.1000 | 4.5000 | 4.7000 | 4.7000 | 220,600 |
| Sep 17, 2019 | 4.4700 | 4.8000 | 4.3500 | 4.7500 | 4.7500 | 146,800 |
| Sep 16, 2019 | 4.2300 | 4.5900 | 4.1900 | 4.3800 | 4.3800 | 88,900 |
| Sep 13, 2019 | 4.2200 | 4.4800 | 4.2000 | 4.2700 | 4.2700 | 104,600 |
| Sep 12, 2019 | 4.1500 | 4.3400 | 4.0700 | 4.2400 | 4.2400 | 146,000 |
| Sep 11, 2019 | 3.8100 | 4.3000 | 3.8100 | 4.1800 | 4.1800 | 303,300 |
| Sep 10, 2019 | 4.0400 | 4.0600 | 3.6600 | 3.7900 | 3.7900 | 455,700 |
| Sep 09, 2019 | 3.8000 | 4.9300 | 3.7800 | 4.1000 | 4.1000 | 7,072,200 |
| Sep 06, 2019 | 3.4400 | 3.5900 | 3.3700 | 3.5100 | 3.5100 | 62,300 |
| Sep 05, 2019 | 3.3500 | 3.6300 | 3.1700 | 3.3600 | 3.3600 | 81,900 |
| Sep 04, 2019 | 2.9600 | 3.3000 | 2.9600 | 3.2300 | 3.2300 | 15,100 |
| Sep 03, 2019 | 3.2300 | 3.2300 | 2.9700 | 3.2300 | 3.2300 | 4,100 |
| Aug 30, 2019 | 3.3200 | 3.3800 | 2.9200 | 3.2100 | 3.2100 | 23,600 |
| Aug 29, 2019 | 3.0300 | 3.3800 | 3.0300 | 3.3800 | 3.3800 | 59,900 |
| Aug 28, 2019 | 3.0700 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 8,400 |
| Aug 27, 2019 | 3.1500 | 3.1900 | 3.0500 | 3.0600 | 3.0600 | 25,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...